Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.13 -0.46 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.742 9.798 9.614 9.771 711,471 +0.02(+0.21%)
Jul 28, 2005 9.769 9.782 9.629 9.751 916,061 -0.08(-0.80%)
Jul 27, 2005 9.842 9.854 9.748 9.829 580,881 -0.01(-0.13%)
Jul 26, 2005 9.875 9.924 9.831 9.842 345,820 -0.03(-0.27%)
Jul 25, 2005 9.897 9.924 9.821 9.868 309,061 -0.03(-0.29%)
Jul 22, 2005 9.858 9.924 9.819 9.897 597,326 +0.06(+0.57%)
Jul 21, 2005 9.920 9.920 9.761 9.842 625,378 -0.08(-0.79%)
Jul 20, 2005 9.893 9.949 9.875 9.920 328,408 +0.01(+0.10%)
Jul 19, 2005 9.833 9.986 9.833 9.910 263,597 +0.06(+0.57%)
Jul 18, 2005 9.924 9.945 9.831 9.854 162,027 -0.08(-0.85%)
Jul 15, 2005 9.943 9.997 9.879 9.939 211,845 -0.00(-0.04%)
Jul 14, 2005 10.12 10.14 9.908 9.943 324,055 -0.13(-1.33%)
Jul 13, 2005 10.11 10.16 10.06 10.08 315,833 -0.02(-0.20%)
Jul 12, 2005 10.12 10.16 10.09 10.10 415,951 -0.03(-0.33%)
Jul 11, 2005 10.15 10.20 10.08 10.13 518,005 +0.00(+0.00%)
Jul 08, 2005 10.03 10.14 9.986 10.13 372,905 +0.11(+1.14%)
Jul 07, 2005 9.916 10.03 9.866 10.02 416,435 +0.07(+0.73%)
Jul 06, 2005 10.07 10.12 9.941 9.945 449,808 -0.12(-1.23%)
Jul 05, 2005 9.990 10.13 9.990 10.07 442,069 +0.08(+0.79%)
Jul 01, 2005 9.995 10.04 9.953 9.990 1,011,343 +0.01(+0.15%)
Jun 30, 2005 9.912 10.01 9.895 9.976 503,495 +0.08(+0.86%)
Jun 29, 2005 9.937 9.957 9.852 9.891 426,592 -0.04(-0.37%)
Jun 28, 2005 9.728 9.945 9.728 9.928 660,202 +0.23(+2.39%)
Jun 27, 2005 9.701 9.707 9.589 9.697 413,533 -0.02(-0.21%)
Jun 24, 2005 9.614 9.717 9.511 9.717 758,386 +0.09(+0.94%)
Jun 23, 2005 9.682 9.728 9.585 9.627 289,715 -0.06(-0.58%)
Jun 22, 2005 9.635 9.691 9.624 9.682 261,662 +0.07(+0.77%)
Jun 21, 2005 9.707 9.713 9.606 9.608 170,733 -0.09(-0.90%)
Jun 20, 2005 9.713 9.730 9.649 9.695 317,767 -0.02(-0.19%)
Jun 17, 2005 9.664 9.740 9.610 9.713 1,320,405 +0.10(+1.05%)
Jun 16, 2005 9.593 9.614 9.531 9.612 427,076 +0.02(+0.26%)
Jun 15, 2005 9.614 9.614 9.469 9.587 355,493 -0.03(-0.28%)
Jun 14, 2005 9.575 9.643 9.562 9.614 350,173 +0.04(+0.41%)
Jun 13, 2005 9.453 9.577 9.341 9.575 296,970 +0.08(+0.81%)
Jun 10, 2005 9.556 9.589 9.471 9.498 219,583 -0.06(-0.61%)
Jun 09, 2005 9.428 9.558 9.347 9.556 317,767 +0.15(+1.58%)
Jun 08, 2005 9.428 9.494 9.387 9.407 263,113 -0.01(-0.11%)
Jun 07, 2005 9.494 9.624 9.418 9.418 392,252 -0.07(-0.70%)
Jun 06, 2005 9.395 9.490 9.383 9.484 343,402 +0.06(+0.66%)
Jun 03, 2005 9.517 9.581 9.368 9.422 243,283 -0.08(-0.85%)
Jun 02, 2005 9.486 9.538 9.428 9.502 386,931 +0.02(+0.17%)
Jun 01, 2005 9.345 9.531 9.345 9.486 418,370 +0.16(+1.73%)
May 31, 2005 9.356 9.426 9.325 9.325 293,584 -0.03(-0.33%)
May 27, 2005 9.325 9.389 9.289 9.356 217,649 +0.04(+0.42%)
May 26, 2005 9.122 9.331 9.122 9.316 276,656 +0.22(+2.36%)
May 25, 2005 9.240 9.240 9.072 9.101 396,121 -0.12(-1.28%)
May 24, 2005 9.159 9.248 9.130 9.219 372,422 +0.06(+0.63%)
May 23, 2005 9.180 9.248 9.161 9.161 471,573 -0.05(-0.54%)
May 20, 2005 9.399 9.399 9.199 9.211 358,879 -0.19(-2.00%)
May 19, 2005 9.459 9.459 9.345 9.399 246,185 -0.08(-0.83%)
May 18, 2005 9.418 9.515 9.418 9.478 420,304 +0.06(+0.64%)
May 17, 2005 9.387 9.451 9.316 9.418 458,514 +0.05(+0.49%)
May 16, 2005 9.114 9.380 9.101 9.372 632,633 +0.27(+3.02%)
May 13, 2005 9.232 9.232 9.014 9.097 328,892 -0.11(-1.23%)
May 12, 2005 9.277 9.331 9.147 9.211 287,780 -0.07(-0.71%)
May 11, 2005 9.209 9.300 9.151 9.277 283,911 +0.09(+0.97%)
May 10, 2005 9.325 9.325 9.124 9.188 636,986 -0.11(-1.18%)
May 09, 2005 9.230 9.298 9.141 9.298 368,552 +0.06(+0.60%)
May 06, 2005 9.273 9.300 9.215 9.242 280,042 -0.01(-0.13%)
May 05, 2005 9.225 9.294 9.159 9.254 444,971 +0.02(+0.20%)
May 04, 2005 9.077 9.273 9.066 9.236 646,660 +0.18(+1.99%)
May 03, 2005 9.122 9.122 9.014 9.056 523,325 -0.07(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.